Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rignet Inc (NQ: RNET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.94 36.63 35.86 36.31 0 +0.26(+0.72%)
Aug 29, 2013 34.81 36.37 34.68 36.05 137,920 +1.44(+4.16%)
Aug 28, 2013 33.57 34.68 33.57 34.61 0 +0.88(+2.61%)
Aug 27, 2013 33.02 34.19 33.02 33.73 64,774 +0.07(+0.21%)
Aug 26, 2013 34.01 35.37 33.43 33.66 0 -0.34(-1.00%)
Aug 23, 2013 32.39 34.27 32.36 34.00 0 +1.48(+4.55%)
Aug 22, 2013 33.00 34.29 32.03 32.52 130,036 -0.43(-1.31%)
Aug 21, 2013 32.75 33.70 32.53 32.95 0 -0.68(-2.02%)
Aug 20, 2013 29.30 34.34 29.30 33.63 372,954 +5.33(+18.83%)
Aug 19, 2013 27.20 29.00 27.20 28.30 264,314 +0.89(+3.25%)
Aug 16, 2013 26.84 27.47 26.84 27.41 0 +0.40(+1.48%)
Aug 15, 2013 27.71 27.80 26.77 27.01 36,251 -1.25(-4.42%)
Aug 14, 2013 27.47 28.83 27.47 28.26 43,548 +0.68(+2.47%)
Aug 13, 2013 26.77 27.68 26.61 27.58 36,650 +0.84(+3.14%)
Aug 12, 2013 27.23 27.61 26.70 26.74 31,954 -0.86(-3.12%)
Aug 09, 2013 27.80 28.00 27.27 27.60 38,699 -0.22(-0.79%)
Aug 08, 2013 28.22 28.31 27.69 27.82 19,067 -0.09(-0.32%)
Aug 07, 2013 27.72 28.31 27.67 27.91 68,587 +0.23(+0.83%)
Aug 06, 2013 28.20 28.20 26.71 27.68 85,648 -0.32(-1.14%)
Aug 05, 2013 28.37 28.81 27.90 28.00 100,329 +0.17(+0.61%)
Aug 02, 2013 27.62 28.10 27.44 27.83 74,083 -0.10(-0.36%)
Aug 01, 2013 27.75 29.32 27.00 27.93 34,687 +0.63(+2.31%)
Jul 31, 2013 27.31 27.55 26.85 27.30 0 +0.17(+0.63%)
Jul 30, 2013 27.23 27.46 26.70 27.13 0 +0.17(+0.63%)
Jul 29, 2013 27.16 27.56 26.94 26.96 0 -0.18(-0.66%)
Jul 26, 2013 27.51 27.72 26.92 27.14 0 -0.66(-2.37%)
Jul 25, 2013 28.01 28.01 27.42 27.80 0 -0.20(-0.71%)
Jul 24, 2013 28.48 28.64 27.66 28.00 0 -0.35(-1.23%)
Jul 23, 2013 28.45 28.48 28.11 28.35 0 -0.11(-0.39%)
Jul 22, 2013 28.52 28.83 28.35 28.46 0 -0.18(-0.63%)
Jul 19, 2013 28.69 29.05 27.37 28.64 0 -0.21(-0.73%)
Jul 18, 2013 28.74 29.11 27.93 28.85 0 +0.42(+1.48%)
Jul 17, 2013 28.72 28.72 28.19 28.43 19,046 +0.00(+0.00%)
Jul 16, 2013 28.34 29.42 28.21 28.43 0 +0.26(+0.92%)
Jul 15, 2013 27.22 28.23 27.22 28.17 0 +1.15(+4.26%)
Jul 12, 2013 25.72 27.19 25.57 27.02 0 +1.33(+5.18%)
Jul 11, 2013 25.92 25.92 25.45 25.69 0 -0.08(-0.31%)
Jul 10, 2013 25.88 26.11 25.69 25.77 0 +0.29(+1.14%)
Jul 09, 2013 26.77 26.75 25.26 25.48 0 -1.27(-4.75%)
Jul 08, 2013 26.85 27.14 26.33 26.75 0 -0.12(-0.45%)
Jul 05, 2013 25.88 27.19 24.61 26.87 0 +1.48(+5.83%)
Jul 03, 2013 25.00 25.46 24.98 25.39 0 +0.40(+1.60%)
Jul 02, 2013 25.44 25.83 24.91 24.99 0 -0.49(-1.92%)
Jul 01, 2013 25.46 26.22 25.41 25.48 0 +0.00(+0.00%)
Jun 28, 2013 24.39 26.20 23.67 25.48 185,859 +1.20(+4.94%)
Jun 26, 2013 24.84 25.14 23.78 24.28 0 -0.74(-2.96%)
Jun 25, 2013 25.28 25.59 24.18 25.02 0 +0.17(+0.68%)
Jun 24, 2013 24.70 25.17 24.37 24.85 0 -0.01(-0.04%)
Jun 21, 2013 24.36 25.36 24.35 24.86 51,969 +0.60(+2.47%)
Jun 20, 2013 24.34 24.49 23.13 24.26 0 -0.45(-1.82%)
Jun 19, 2013 25.07 25.18 24.56 24.71 0 -0.30(-1.20%)
Jun 18, 2013 24.60 25.57 24.50 25.01 0 +0.54(+2.21%)
Jun 17, 2013 24.76 24.76 23.80 24.47 0 +0.01(+0.04%)
Jun 14, 2013 25.42 25.42 24.33 24.46 0 -0.95(-3.74%)
Jun 13, 2013 24.48 25.50 24.46 25.41 19,077 +0.93(+3.80%)
Jun 12, 2013 25.45 25.45 24.29 24.48 34,532 -0.86(-3.39%)
Jun 11, 2013 25.42 26.32 25.32 25.34 7,854 -0.45(-1.74%)
Jun 10, 2013 25.31 26.17 24.86 25.79 0 +0.90(+3.62%)
Jun 07, 2013 25.30 25.30 24.77 24.89 0 -0.12(-0.48%)
Jun 06, 2013 25.11 25.66 24.36 25.01 27,335 -0.02(-0.08%)
Jun 05, 2013 25.30 25.30 24.36 25.03 0 -0.46(-1.80%)
Jun 04, 2013 25.94 26.39 25.36 25.49 0 -0.35(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.